KissMeData/049180/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-50	5	-2.22	1816298540	828651	168.50	2250	2295	2110	2930	1580	2255	2191.78	0.57	-26265	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1136	-2.53	4.20	12	1.61	-872.00	525.00	4415	20241004	-50.06	1351	20240805	63.21	4415	-50.06	20241004	1351	63.21	20240805	4415	-50.06	20241004	1351	63.21	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
3	20241129	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-50	5	-2.22	1748057035	797727	162.22	2250	2295	2110	2930	1580	2255	2191.20	0.57	-6058	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1136	-2.53	4.20	12	1.55	-872.00	525.00	4415	20241004	-50.06	1351	20240805	63.21	4415	-50.06	20241004	1351	63.21	20240805	4415	-50.06	20241004	1351	63.21	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
4	20241129	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-65	5	-2.88	1224340260	563370	114.56	2250	2255	2110	2930	1580	2255	2173.06	0.57	60767	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1128	-2.51	4.17	12	1.09	-872.00	525.00	4415	20241004	-50.40	1351	20240805	62.10	4415	-50.40	20241004	1351	62.10	20240805	4415	-50.40	20241004	1351	62.10	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
5	20241129	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-55	5	-2.44	1088436575	501409	101.96	2250	2255	2110	2930	1580	2255	2170.55	0.57	41732	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1133	-2.52	4.19	12	0.97	-872.00	525.00	4415	20241004	-50.17	1351	20240805	62.84	4415	-50.17	20241004	1351	62.84	20240805	4415	-50.17	20241004	1351	62.84	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
6	20241129	120553	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-100	5	-4.43	952088180	439098	89.29	2250	2255	2110	2930	1580	2255	2168.03	0.57	29692	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1110	-2.47	4.10	12	0.85	-872.00	525.00	4415	20241004	-51.19	1351	20240805	59.51	4415	-51.19	20241004	1351	59.51	20240805	4415	-51.19	20241004	1351	59.51	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
7	20241129	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-105	5	-4.66	830875640	382643	77.81	2250	2255	2110	2930	1580	2255	2171.14	0.57	13521	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1108	-2.47	4.10	12	0.74	-872.00	525.00	4415	20241004	-51.30	1351	20240805	59.14	4415	-51.30	20241004	1351	59.14	20240805	4415	-51.30	20241004	1351	59.14	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
8	20241129	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-90	5	-3.99	612840020	281209	57.18	2250	2255	2110	2930	1580	2255	2178.97	0.57	-17727	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1115	-2.48	4.12	12	0.55	-872.00	525.00	4415	20241004	-50.96	1351	20240805	60.25	4415	-50.96	20241004	1351	60.25	20240805	4415	-50.96	20241004	1351	60.25	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
9	20241129	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	98631975	44128	8.97	2250	2255	2215	2930	1580	2255	2234.55	0.57	-1400	2338	2296	2248	2206	2158	2317	2227	258	675	500	1440	5	1	51515906	1154	-2.57	4.27	12	0.09	-872.00	525.00	4415	20241004	-49.26	1351	20240805	65.80	4415	-49.26	20241004	1351	65.80	20240805	4415	-49.26	20241004	1351	65.80	20240805	0.24	N	049180	500	257 억	291279	N	N	N	N
10	20241128	160547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	35	2	1.58	1083924510	484814	74.67	2220	2290	2200	2885	1555	2220	2235.73	0.49	40421	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1162	-2.59	4.30	12	0.94	-872.00	525.00	4415	20241004	-48.92	1351	20240805	66.91	4415	-48.92	20241004	1351	66.91	20240805	4415	-48.92	20241004	1351	66.91	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
11	20241128	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	40	2	1.80	977887360	437983	67.46	2220	2260	2200	2885	1555	2220	2232.71	0.49	31999	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1164	-2.59	4.30	12	0.85	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	4415	-48.81	20241004	1351	67.28	20240805	4415	-48.81	20241004	1351	67.28	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
12	20241128	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	25	2	1.13	785792385	352419	54.28	2220	2255	2200	2885	1555	2220	2229.71	0.49	23676	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1157	-2.57	4.28	12	0.68	-872.00	525.00	4415	20241004	-49.15	1351	20240805	66.17	4415	-49.15	20241004	1351	66.17	20240805	4415	-49.15	20241004	1351	66.17	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
13	20241128	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	5	2	0.23	674745415	302800	46.64	2220	2255	2200	2885	1555	2220	2228.35	0.49	13875	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1146	-2.55	4.24	12	0.59	-872.00	525.00	4415	20241004	-49.60	1351	20240805	64.69	4415	-49.60	20241004	1351	64.69	20240805	4415	-49.60	20241004	1351	64.69	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
14	20241128	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	25	2	1.13	542126175	243479	37.50	2220	2255	2200	2885	1555	2220	2226.58	0.49	-2593	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1157	-2.57	4.28	12	0.47	-872.00	525.00	4415	20241004	-49.15	1351	20240805	66.17	4415	-49.15	20241004	1351	66.17	20240805	4415	-49.15	20241004	1351	66.17	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
15	20241128	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	0	3	0.00	434665515	195229	30.07	2220	2255	2200	2885	1555	2220	2226.44	0.49	3158	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1144	-2.55	4.23	12	0.38	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	4415	-49.72	20241004	1351	64.32	20240805	4415	-49.72	20241004	1351	64.32	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
16	20241128	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	15	2	0.68	267483765	120312	18.53	2220	2245	2200	2885	1555	2220	2223.25	0.49	-1786	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1151	-2.56	4.26	12	0.23	-872.00	525.00	4415	20241004	-49.38	1351	20240805	65.43	4415	-49.38	20241004	1351	65.43	20240805	4415	-49.38	20241004	1351	65.43	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
17	20241128	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	0	3	0.00	56793500	25626	3.95	2220	2235	2210	2885	1555	2220	2216.25	0.49	-1256	2346	2282	2251	2187	2156	2267	2172	258	665	500	1420	5	1	51515906	1144	-2.55	4.23	12	0.05	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	4415	-49.72	20241004	1351	64.32	20240805	4415	-49.72	20241004	1351	64.32	20240805	0.24	N	049180	500	257 억	252498	N	N	N	N
18	20241127	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-85	5	-3.69	1403354245	622434	87.97	2305	2315	2220	2995	1615	2305	2254.66	0.55	-31018	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1144	-2.55	4.23	12	1.21	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	4415	-49.72	20241004	1351	64.32	20240805	4415	-49.72	20241004	1351	64.32	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
19	20241127	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-65	5	-2.82	1249633060	553448	78.22	2305	2315	2235	2995	1615	2305	2257.91	0.55	-29280	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1154	-2.57	4.27	12	1.07	-872.00	525.00	4415	20241004	-49.26	1351	20240805	65.80	4415	-49.26	20241004	1351	65.80	20240805	4415	-49.26	20241004	1351	65.80	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
20	20241127	140550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-60	5	-2.60	1069887480	473305	66.89	2305	2315	2245	2995	1615	2305	2260.46	0.55	14530	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1157	-2.57	4.28	12	0.92	-872.00	525.00	4415	20241004	-49.15	1351	20240805	66.17	4415	-49.15	20241004	1351	66.17	20240805	4415	-49.15	20241004	1351	66.17	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
21	20241127	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	904486175	399866	56.51	2305	2315	2245	2995	1615	2305	2261.97	0.55	18031	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1162	-2.59	4.30	12	0.78	-872.00	525.00	4415	20241004	-48.92	1351	20240805	66.91	4415	-48.92	20241004	1351	66.91	20240805	4415	-48.92	20241004	1351	66.91	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
22	20241127	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-35	5	-1.52	743279305	328361	46.41	2305	2315	2245	2995	1615	2305	2263.60	0.55	13304	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1169	-2.60	4.32	12	0.64	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	4415	-48.58	20241004	1351	68.02	20240805	4415	-48.58	20241004	1351	68.02	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
23	20241127	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	630722235	278506	39.36	2305	2315	2245	2995	1615	2305	2264.66	0.55	8392	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1162	-2.59	4.30	12	0.54	-872.00	525.00	4415	20241004	-48.92	1351	20240805	66.91	4415	-48.92	20241004	1351	66.91	20240805	4415	-48.92	20241004	1351	66.91	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
24	20241127	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-30	5	-1.30	330233160	145363	20.54	2305	2315	2250	2995	1615	2305	2271.78	0.55	2843	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1172	-2.61	4.33	12	0.28	-872.00	525.00	4415	20241004	-48.47	1351	20240805	68.39	4415	-48.47	20241004	1351	68.39	20240805	4415	-48.47	20241004	1351	68.39	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
25	20241127	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	0	3	0.00	49462810	21558	3.05	2305	2315	2280	2995	1615	2305	2294.41	0.55	-106	2491	2397	2341	2247	2191	2370	2220	258	690	500	1470	5	1	51515906	1187	-2.64	4.39	12	0.04	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	4415	-47.79	20241004	1351	70.61	20240805	4415	-47.79	20241004	1351	70.61	20240805	0.24	N	049180	500	257 억	283516	N	N	N	N
26	20241126	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-20	5	-0.86	1643673455	701503	140.91	2325	2435	2285	3020	1630	2325	2343.08	0.57	-9323	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1187	-2.64	4.39	12	1.36	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	4415	-47.79	20241004	1351	70.61	20240805	4415	-47.79	20241004	1351	70.61	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
27	20241126	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-20	5	-0.86	1590984820	678614	136.31	2325	2435	2285	3020	1630	2325	2344.46	0.57	-6859	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1187	-2.64	4.39	12	1.32	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	4415	-47.79	20241004	1351	70.61	20240805	4415	-47.79	20241004	1351	70.61	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
28	20241126	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-25	5	-1.08	1476990890	628898	126.33	2325	2435	2285	3020	1630	2325	2348.54	0.57	-11516	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1185	-2.64	4.38	12	1.22	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	4415	-47.90	20241004	1351	70.24	20240805	4415	-47.90	20241004	1351	70.24	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
29	20241126	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-30	5	-1.29	1333881410	566399	113.77	2325	2435	2290	3020	1630	2325	2355.02	0.57	-10589	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1182	-2.63	4.37	12	1.10	-872.00	525.00	4415	20241004	-48.02	1351	20240805	69.87	4415	-48.02	20241004	1351	69.87	20240805	4415	-48.02	20241004	1351	69.87	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
30	20241126	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	0	3	0.00	1093094735	461957	92.79	2325	2435	2300	3020	1630	2325	2366.23	0.57	-2297	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1198	-2.67	4.43	12	0.90	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	4415	-47.34	20241004	1351	72.09	20240805	4415	-47.34	20241004	1351	72.09	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
31	20241126	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	20	2	0.86	970381640	409133	82.18	2325	2435	2300	3020	1630	2325	2371.81	0.57	7979	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1208	-2.69	4.47	12	0.79	-872.00	525.00	4415	20241004	-46.89	1351	20240805	73.58	4415	-46.89	20241004	1351	73.58	20240805	4415	-46.89	20241004	1351	73.58	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
32	20241126	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	15	2	0.65	851655475	358241	71.96	2325	2435	2300	3020	1630	2325	2377.33	0.57	-12026	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1205	-2.68	4.46	12	0.70	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
33	20241126	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-15	5	-0.65	46282510	19949	4.01	2325	2335	2305	3020	1630	2325	2320.03	0.57	-6348	2391	2357	2306	2272	2221	2375	2290	258	695	500	1480	5	1	51515906	1190	-2.65	4.40	12	0.04	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.22	N	049180	500	257 억	292493	N	N	N	N
34	20241125	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	55	2	2.42	1136051205	491719	41.55	2270	2340	2255	2950	1590	2270	2310.37	0.29	116930	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1198	-2.67	4.43	12	0.95	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	4415	-47.34	20241004	1351	72.09	20240805	4415	-47.34	20241004	1351	72.09	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
35	20241125	150544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	50	2	2.20	1065016980	461141	38.97	2270	2340	2255	2950	1590	2270	2309.53	0.29	104508	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1195	-2.66	4.42	12	0.90	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	4415	-47.45	20241004	1351	71.72	20240805	4415	-47.45	20241004	1351	71.72	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
36	20241125	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	50	2	2.20	946169885	410024	34.65	2270	2340	2255	2950	1590	2270	2307.60	0.29	104970	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1195	-2.66	4.42	12	0.80	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	4415	-47.45	20241004	1351	71.72	20240805	4415	-47.45	20241004	1351	71.72	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
37	20241125	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	50	2	2.20	890736700	386077	32.62	2270	2340	2255	2950	1590	2270	2307.15	0.29	102326	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1195	-2.66	4.42	12	0.75	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	4415	-47.45	20241004	1351	71.72	20240805	4415	-47.45	20241004	1351	71.72	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
38	20241125	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	779945560	338288	28.59	2270	2340	2255	2950	1590	2270	2305.57	0.29	80467	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1190	-2.65	4.40	12	0.66	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
39	20241125	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	650259775	282012	23.83	2270	2340	2255	2950	1590	2270	2305.79	0.29	89366	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1190	-2.65	4.40	12	0.55	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
40	20241125	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	457458170	198707	16.79	2270	2340	2255	2950	1590	2270	2302.18	0.29	65273	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1190	-2.65	4.40	12	0.39	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
41	20241125	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	15	2	0.66	102612880	45099	3.81	2270	2300	2255	2950	1590	2270	2275.29	0.29	4570	2533	2401	2328	2196	2123	2365	2160	258	680	500	1450	5	1	51515906	1177	-2.62	4.35	12	0.09	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	4415	-48.24	20241004	1351	69.13	20240805	4415	-48.24	20241004	1351	69.13	20240805	0.25	N	049180	500	257 억	148488	N	N	N	N
42	20241122	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-125	5	-5.22	2726286845	1172849	15.83	2375	2460	2255	3110	1680	2395	2324.53	0.50	-109361	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1169	-2.60	4.32	12	2.28	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	4415	-48.58	20241004	1351	68.02	20240805	4415	-48.58	20241004	1351	68.02	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
43	20241122	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-120	5	-5.01	2559291765	1099524	14.84	2375	2460	2255	3110	1680	2395	2327.56	0.50	-78597	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1172	-2.61	4.33	12	2.13	-872.00	525.00	4415	20241004	-48.47	1351	20240805	68.39	4415	-48.47	20241004	1351	68.39	20240805	4415	-48.47	20241004	1351	68.39	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
44	20241122	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-135	5	-5.64	2314332185	991346	13.38	2375	2460	2260	3110	1680	2395	2334.46	0.50	-95620	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1164	-2.59	4.30	12	1.92	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	4415	-48.81	20241004	1351	67.28	20240805	4415	-48.81	20241004	1351	67.28	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
45	20241122	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-105	5	-4.38	2062131710	880417	11.88	2375	2460	2275	3110	1680	2395	2342.15	0.50	-81651	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1180	-2.63	4.36	12	1.71	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	4415	-48.13	20241004	1351	69.50	20240805	4415	-48.13	20241004	1351	69.50	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
46	20241122	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-115	5	-4.80	1890253240	805115	10.86	2375	2460	2275	3110	1680	2395	2347.74	0.50	-70735	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1175	-2.61	4.34	12	1.56	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	4415	-48.36	20241004	1351	68.76	20240805	4415	-48.36	20241004	1351	68.76	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
47	20241122	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-105	5	-4.38	1538639335	651677	8.79	2375	2460	2290	3110	1680	2395	2360.99	0.50	-13426	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1180	-2.63	4.36	12	1.27	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	4415	-48.13	20241004	1351	69.50	20240805	4415	-48.13	20241004	1351	69.50	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
48	20241122	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-20	5	-0.84	849768425	355651	4.80	2375	2460	2355	3110	1680	2395	2389.31	0.50	45577	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1224	-2.72	4.52	12	0.69	-872.00	525.00	4415	20241004	-46.21	1351	20240805	75.80	4415	-46.21	20241004	1351	75.80	20240805	4415	-46.21	20241004	1351	75.80	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
49	20241122	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-35	5	-1.46	199844310	84409	1.14	2375	2395	2355	3110	1680	2395	2367.19	0.50	-20788	3035	2715	2520	2200	2005	2617	2102	258	715	500	1530	5	1	51515906	1216	-2.71	4.50	12	0.16	-872.00	525.00	4415	20241004	-46.55	1351	20240805	74.69	4415	-46.55	20241004	1351	74.69	20240805	4415	-46.55	20241004	1351	74.69	20240805	0.27	N	049180	500	257 억	257860	N	N	N	N
50	20241121	160512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	60	2	2.57	18996607850	7389197	1224.97	2425	2840	2325	3035	1635	2335	2570.88	0.98	-248696	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1234	-2.75	4.56	12	14.34	-872.00	525.00	4415	20241004	-45.75	1351	20240805	77.28	4415	-45.75	20241004	1351	77.28	20240805	4415	-45.75	20241004	1351	77.28	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
51	20241121	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	85	2	3.64	18679436660	7256678	1203.00	2425	2840	2325	3035	1635	2335	2574.10	0.98	-251303	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1247	-2.78	4.61	12	14.09	-872.00	525.00	4415	20241004	-45.19	1351	20240805	79.13	4415	-45.19	20241004	1351	79.13	20240805	4415	-45.19	20241004	1351	79.13	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
52	20241121	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	85	2	3.64	18052625700	6996790	1159.92	2425	2840	2325	3035	1635	2335	2580.13	0.98	-276329	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1247	-2.78	4.61	12	13.58	-872.00	525.00	4415	20241004	-45.19	1351	20240805	79.13	4415	-45.19	20241004	1351	79.13	20240805	4415	-45.19	20241004	1351	79.13	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
53	20241121	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	155	2	6.64	16851650110	6505894	1078.54	2425	2840	2325	3035	1635	2335	2590.21	0.98	-287416	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1283	-2.86	4.74	12	12.63	-872.00	525.00	4415	20241004	-43.60	1351	20240805	84.31	4415	-43.60	20241004	1351	84.31	20240805	4415	-43.60	20241004	1351	84.31	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
54	20241121	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	260	2	11.13	14607261060	5621620	931.95	2425	2840	2325	3035	1635	2335	2598.41	0.98	-342945	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1337	-2.98	4.94	12	10.91	-872.00	525.00	4415	20241004	-41.22	1351	20240805	92.08	4415	-41.22	20241004	1351	92.08	20240805	4415	-41.22	20241004	1351	92.08	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
55	20241121	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	225	2	9.64	12662102555	4865122	806.53	2425	2840	2325	3035	1635	2335	2602.63	0.98	-301791	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1319	-2.94	4.88	12	9.44	-872.00	525.00	4415	20241004	-42.02	1351	20240805	89.49	4415	-42.02	20241004	1351	89.49	20240805	4415	-42.02	20241004	1351	89.49	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
56	20241121	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	245	2	10.49	5698628160	2181542	361.65	2425	2840	2325	3035	1635	2335	2612.20	0.98	-190126	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1329	-2.96	4.91	12	4.23	-872.00	525.00	4415	20241004	-41.56	1351	20240805	90.97	4415	-41.56	20241004	1351	90.97	20240805	4415	-41.56	20241004	1351	90.97	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
57	20241121	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	25	2	1.07	203313915	85500	14.17	2425	2430	2325	3035	1635	2335	2377.94	0.98	-46432	2445	2390	2335	2280	2225	2362	2252	258	700	500	1490	5	1	51515906	1216	-2.71	4.50	12	0.17	-872.00	525.00	4415	20241004	-46.55	1351	20240805	74.69	4415	-46.55	20241004	1351	74.69	20240805	4415	-46.55	20241004	1351	74.69	20240805	0.25	N	049180	500	257 억	506572	N	N	N	N
58	20241120	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-5	5	-0.21	1348234290	576700	102.11	2380	2390	2280	3040	1640	2340	2337.85	0.95	16066	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1203	-2.68	4.45	12	1.12	-872.00	525.00	4415	20241004	-47.11	1351	20240805	72.83	4415	-47.11	20241004	1351	72.83	20240805	4415	-47.11	20241004	1351	72.83	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
59	20241120	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	0	3	0.00	1300533805	556256	98.49	2380	2390	2280	3040	1640	2340	2338.01	0.95	15631	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1205	-2.68	4.46	12	1.08	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
60	20241120	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	5	2	0.21	1088290290	465444	82.41	2380	2390	2280	3040	1640	2340	2338.18	0.95	2140	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1208	-2.69	4.47	12	0.90	-872.00	525.00	4415	20241004	-46.89	1351	20240805	73.58	4415	-46.89	20241004	1351	73.58	20240805	4415	-46.89	20241004	1351	73.58	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
61	20241120	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	15	2	0.64	881204345	377824	66.90	2380	2390	2280	3040	1640	2340	2332.31	0.95	-2372	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1213	-2.70	4.49	12	0.73	-872.00	525.00	4415	20241004	-46.66	1351	20240805	74.32	4415	-46.66	20241004	1351	74.32	20240805	4415	-46.66	20241004	1351	74.32	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
62	20241120	120524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	20	2	0.85	646683120	278500	49.31	2380	2390	2280	3040	1640	2340	2322.02	0.95	-1953	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1216	-2.71	4.50	12	0.54	-872.00	525.00	4415	20241004	-46.55	1351	20240805	74.69	4415	-46.55	20241004	1351	74.69	20240805	4415	-46.55	20241004	1351	74.69	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
63	20241120	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-20	5	-0.85	467092585	201668	35.71	2380	2390	2280	3040	1640	2340	2316.15	0.95	1519	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1195	-2.66	4.42	12	0.39	-872.00	525.00	4415	20241004	-47.45	1351	20240805	71.72	4415	-47.45	20241004	1351	71.72	20240805	4415	-47.45	20241004	1351	71.72	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
64	20241120	100522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-30	5	-1.28	362699280	156575	27.72	2380	2390	2280	3040	1640	2340	2316.46	0.95	7940	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1190	-2.65	4.40	12	0.30	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
65	20241120	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	25	2	1.07	40757915	17215	3.05	2380	2390	2345	3040	1640	2340	2367.58	0.95	-2771	2483	2411	2358	2286	2233	2447	2322	258	700	500	1490	5	1	51515906	1218	-2.71	4.50	12	0.03	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.25	N	049180	500	257 억	488881	N	N	N	N
66	20241119	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-25	5	-1.06	1308729290	559330	48.67	2335	2430	2305	3070	1660	2365	2339.81	0.97	-13609	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1205	-2.68	4.46	12	1.09	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
67	20241119	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-20	5	-0.85	1248167695	533439	46.41	2335	2430	2305	3070	1660	2365	2339.85	0.97	-15304	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1208	-2.69	4.47	12	1.04	-872.00	525.00	4415	20241004	-46.89	1351	20240805	73.58	4415	-46.89	20241004	1351	73.58	20240805	4415	-46.89	20241004	1351	73.58	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
68	20241119	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-25	5	-1.06	1149057140	490924	42.71	2335	2430	2305	3070	1660	2365	2340.60	0.97	-23099	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1205	-2.68	4.46	12	0.95	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
69	20241119	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	25	2	1.06	981058585	419514	36.50	2335	2430	2305	3070	1660	2365	2338.56	0.97	-36266	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1231	-2.74	4.55	12	0.81	-872.00	525.00	4415	20241004	-45.87	1351	20240805	76.91	4415	-45.87	20241004	1351	76.91	20240805	4415	-45.87	20241004	1351	76.91	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
70	20241119	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-25	5	-1.06	706815585	304116	26.46	2335	2365	2305	3070	1660	2365	2324.16	0.97	-9728	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1205	-2.68	4.46	12	0.59	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
71	20241119	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-55	5	-2.33	579926025	249392	21.70	2335	2365	2305	3070	1660	2365	2325.35	0.97	-29440	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1190	-2.65	4.40	12	0.48	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
72	20241119	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-35	5	-1.48	450235795	193415	16.83	2335	2365	2310	3070	1660	2365	2327.81	0.97	-28634	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1200	-2.67	4.44	12	0.38	-872.00	525.00	4415	20241004	-47.23	1351	20240805	72.46	4415	-47.23	20241004	1351	72.46	20240805	4415	-47.23	20241004	1351	72.46	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
73	20241119	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-25	5	-1.06	127264455	54599	4.75	2335	2350	2315	3070	1660	2365	2330.87	0.97	2539	2601	2482	2366	2247	2131	2542	2307	258	705	500	1510	5	1	51515906	1205	-2.68	4.46	12	0.11	-872.00	525.00	4415	20241004	-47.00	1351	20240805	73.21	4415	-47.00	20241004	1351	73.21	20240805	4415	-47.00	20241004	1351	73.21	20240805	0.25	N	049180	500	257 억	500630	N	N	N	N
74	20241118	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	75	2	3.28	2688205990	1138693	49.44	2300	2485	2250	2975	1605	2290	2360.78	0.85	63020	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1218	-2.71	4.50	12	2.21	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
75	20241118	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	75	2	3.28	2613017295	1106884	48.06	2300	2485	2250	2975	1605	2290	2360.70	0.85	54542	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1218	-2.71	4.50	12	2.15	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
76	20241118	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	80	2	3.49	2445081605	1035905	44.98	2300	2485	2250	2975	1605	2290	2360.33	0.85	20478	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1221	-2.72	4.51	12	2.01	-872.00	525.00	4415	20241004	-46.32	1351	20240805	75.43	4415	-46.32	20241004	1351	75.43	20240805	4415	-46.32	20241004	1351	75.43	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
77	20241118	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	80	2	3.49	2285405080	968464	42.05	2300	2485	2250	2975	1605	2290	2359.82	0.85	-6575	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1221	-2.72	4.51	12	1.88	-872.00	525.00	4415	20241004	-46.32	1351	20240805	75.43	4415	-46.32	20241004	1351	75.43	20240805	4415	-46.32	20241004	1351	75.43	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
78	20241118	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	60	2	2.62	2079399710	881600	38.28	2300	2485	2250	2975	1605	2290	2358.67	0.85	-9952	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1211	-2.69	4.48	12	1.71	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	4415	-46.77	20241004	1351	73.95	20240805	4415	-46.77	20241004	1351	73.95	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
79	20241118	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	70	2	3.06	1950588840	826890	35.90	2300	2485	2250	2975	1605	2290	2358.95	0.85	-23290	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1216	-2.71	4.50	12	1.61	-872.00	525.00	4415	20241004	-46.55	1351	20240805	74.69	4415	-46.55	20241004	1351	74.69	20240805	4415	-46.55	20241004	1351	74.69	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
80	20241118	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	65	2	2.84	1604331425	680802	29.56	2300	2485	2250	2975	1605	2290	2356.53	0.85	-6411	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1213	-2.70	4.49	12	1.32	-872.00	525.00	4415	20241004	-46.66	1351	20240805	74.32	4415	-46.66	20241004	1351	74.32	20240805	4415	-46.66	20241004	1351	74.32	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
81	20241118	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-35	5	-1.53	153677680	67200	2.92	2300	2335	2250	2975	1605	2290	2286.87	0.85	-6521	2723	2506	2363	2146	2003	2615	2255	258	685	500	1460	5	1	51515906	1162	-2.59	4.30	12	0.13	-872.00	525.00	4415	20241004	-48.92	1351	20240805	66.91	4415	-48.92	20241004	1351	66.91	20240805	4415	-48.92	20241004	1351	66.91	20240805	0.25	N	049180	500	257 억	440332	N	N	N	N
82	20241115	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	20	2	0.88	5366738415	2282499	248.03	2235	2580	2220	2950	1590	2270	2351.31	1.24	-197124	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1180	-2.63	4.36	12	4.43	-872.00	525.00	4415	20241004	-48.13	1351	20240805	69.50	4415	-48.13	20241004	1351	69.50	20240805	4415	-48.13	20241004	1351	69.50	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
83	20241115	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	15	2	0.66	5162634125	2193457	238.35	2235	2580	2220	2950	1590	2270	2353.65	1.24	-211748	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1177	-2.62	4.35	12	4.26	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	4415	-48.24	20241004	1351	69.13	20240805	4415	-48.24	20241004	1351	69.13	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
84	20241115	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	1436869750	631473	68.62	2235	2370	2220	2950	1590	2270	2275.43	1.24	23611	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1190	-2.65	4.40	12	1.23	-872.00	525.00	4415	20241004	-47.68	1351	20240805	70.98	4415	-47.68	20241004	1351	70.98	20240805	4415	-47.68	20241004	1351	70.98	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
85	20241115	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	10	2	0.44	1265048720	556350	60.46	2235	2370	2220	2950	1590	2270	2273.84	1.24	37881	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1175	-2.61	4.34	12	1.08	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	4415	-48.36	20241004	1351	68.76	20240805	4415	-48.36	20241004	1351	68.76	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
86	20241115	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	1122065250	493692	53.65	2235	2370	2220	2950	1590	2270	2272.80	1.24	13624	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1169	-2.60	4.32	12	0.96	-872.00	525.00	4415	20241004	-48.58	1351	20240805	68.02	4415	-48.58	20241004	1351	68.02	20240805	4415	-48.58	20241004	1351	68.02	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
87	20241115	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	10	2	0.44	996512980	438672	47.67	2235	2370	2220	2950	1590	2270	2271.66	1.24	16000	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1175	-2.61	4.34	12	0.85	-872.00	525.00	4415	20241004	-48.36	1351	20240805	68.76	4415	-48.36	20241004	1351	68.76	20240805	4415	-48.36	20241004	1351	68.76	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
88	20241115	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-10	5	-0.44	787589520	346481	37.65	2235	2370	2220	2950	1590	2270	2273.11	1.24	6454	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1164	-2.59	4.30	12	0.67	-872.00	525.00	4415	20241004	-48.81	1351	20240805	67.28	4415	-48.81	20241004	1351	67.28	20240805	4415	-48.81	20241004	1351	67.28	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
89	20241115	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-50	5	-2.20	91815055	40900	4.44	2235	2290	2220	2950	1590	2270	2244.87	1.24	-2240	2500	2385	2325	2210	2150	2355	2180	258	680	500	1450	5	1	51515906	1144	-2.55	4.23	12	0.08	-872.00	525.00	4415	20241004	-49.72	1351	20240805	64.32	4415	-49.72	20241004	1351	64.32	20240805	4415	-49.72	20241004	1351	64.32	20240805	0.31	N	049180	500	257 억	636722	N	N	N	N
90	20241114	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-70	5	-2.97	1959192595	840105	80.65	2435	2440	2270	3060	1650	2355	2332.02	1.07	61425	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1177	-2.62	4.35	12	1.63	-872.00	525.00	4415	20241004	-48.24	1351	20240805	69.13	4415	-48.24	20241004	1351	69.13	20240805	4415	-48.24	20241004	1351	69.13	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
91	20241114	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-50	5	-2.12	1837246750	786953	75.54	2435	2440	2270	3060	1650	2355	2334.58	1.07	55317	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1187	-2.64	4.39	12	1.53	-872.00	525.00	4415	20241004	-47.79	1351	20240805	70.61	4415	-47.79	20241004	1351	70.61	20240805	4415	-47.79	20241004	1351	70.61	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
92	20241114	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-55	5	-2.34	1429115070	608858	58.45	2435	2440	2285	3060	1650	2355	2347.18	1.07	9684	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1185	-2.64	4.38	12	1.18	-872.00	525.00	4415	20241004	-47.90	1351	20240805	70.24	4415	-47.90	20241004	1351	70.24	20240805	4415	-47.90	20241004	1351	70.24	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
93	20241114	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-40	5	-1.70	1198223760	508705	48.83	2435	2440	2285	3060	1650	2355	2355.44	1.07	11848	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1193	-2.65	4.41	12	0.99	-872.00	525.00	4415	20241004	-47.57	1351	20240805	71.35	4415	-47.57	20241004	1351	71.35	20240805	4415	-47.57	20241004	1351	71.35	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
94	20241114	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-30	5	-1.27	1057581270	448006	43.01	2435	2440	2285	3060	1650	2355	2360.67	1.07	-5605	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1198	-2.67	4.43	12	0.87	-872.00	525.00	4415	20241004	-47.34	1351	20240805	72.09	4415	-47.34	20241004	1351	72.09	20240805	4415	-47.34	20241004	1351	72.09	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
95	20241114	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	10	2	0.42	667004325	280113	26.89	2435	2440	2330	3060	1650	2355	2381.39	1.07	-27518	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1218	-2.71	4.50	12	0.54	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
96	20241114	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	20	2	0.85	139365595	57926	5.56	2435	2440	2375	3060	1650	2355	2407.80	1.07	-21800	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1224	-2.72	4.52	12	0.11	-872.00	525.00	4415	20241004	-46.21	1351	20240805	75.80	4415	-46.21	20241004	1351	75.80	20240805	4415	-46.21	20241004	1351	75.80	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
97	20241114	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	1.07	0	2538	2446	2373	2281	2208	2410	2245	258	705	500	1500	5	1	51515906	1213	-2.70	4.49	12	0.00	-872.00	525.00	4415	20241004	-46.66	1351	20240805	74.32	4415	-46.66	20241004	1351	74.32	20240805	4415	-46.66	20241004	1351	74.32	20240805	0.30	N	049180	500	257 억	550971	N	N	N	N
98	20241113	160245	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-140	5	-5.61	2428866195	1025613	57.73	2465	2465	2300	3240	1750	2495	2368.20	0.59	245178	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1213	-2.70	4.49	12	1.99	-872.00	525.00	4415	20241004	-46.66	1351	20240805	74.32	4415	-46.66	20241004	1351	74.32	20240805	4415	-46.66	20241004	1351	74.32	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
99	20241113	150304	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-120	5	-4.81	2238859225	945183	53.20	2465	2465	2300	3240	1750	2495	2368.69	0.59	223152	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1224	-2.72	4.52	12	1.83	-872.00	525.00	4415	20241004	-46.21	1351	20240805	75.80	4415	-46.21	20241004	1351	75.80	20240805	4415	-46.21	20241004	1351	75.80	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
100	20241113	140259	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-145	5	-5.81	1849774490	780692	43.94	2465	2465	2300	3240	1750	2495	2369.38	0.59	201977	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1211	-2.69	4.48	12	1.52	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	4415	-46.77	20241004	1351	73.95	20240805	4415	-46.77	20241004	1351	73.95	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
101	20241113	130258	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-130	5	-5.21	1552499160	654914	36.86	2465	2465	2300	3240	1750	2495	2370.51	0.59	165273	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1218	-2.71	4.50	12	1.27	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
102	20241113	120257	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-130	5	-5.21	1439354480	607029	34.17	2465	2465	2300	3240	1750	2495	2371.12	0.59	159325	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1218	-2.71	4.50	12	1.18	-872.00	525.00	4415	20241004	-46.43	1351	20240805	75.06	4415	-46.43	20241004	1351	75.06	20240805	4415	-46.43	20241004	1351	75.06	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
103	20241113	110255	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-90	5	-3.61	1292686215	545320	30.69	2465	2465	2300	3240	1750	2495	2370.48	0.59	148195	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1239	-2.76	4.58	12	1.06	-872.00	525.00	4415	20241004	-45.53	1351	20240805	78.02	4415	-45.53	20241004	1351	78.02	20240805	4415	-45.53	20241004	1351	78.02	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
104	20241113	100256	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-115	5	-4.61	918236935	386738	21.77	2465	2465	2300	3240	1750	2495	2374.27	0.59	87566	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1226	-2.73	4.53	12	0.75	-872.00	525.00	4415	20241004	-46.09	1351	20240805	76.17	4415	-46.09	20241004	1351	76.17	20240805	4415	-46.09	20241004	1351	76.17	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
105	20241113	090250	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-115	5	-4.61	185174770	77082	4.34	2465	2465	2300	3240	1750	2495	2402.15	0.59	29170	2805	2650	2555	2400	2305	2602	2352	258	745	500	1590	5	1	51515906	1226	-2.73	4.53	12	0.15	-872.00	525.00	4415	20241004	-46.09	1351	20240805	76.17	4415	-46.09	20241004	1351	76.17	20240805	4415	-46.09	20241004	1351	76.17	20240805	0.31	N	049180	500	257 억	306057	N	N	N	N
106	20241112	160451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-235	5	-8.61	4500543410	1757992	32.11	2700	2710	2460	3545	1915	2730	2560.17	0.81	-119709	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1285	-2.86	4.75	12	3.41	-872.00	525.00	4415	20241004	-43.49	1351	20240805	84.68	4415	-43.49	20241004	1351	84.68	20240805	4415	-43.49	20241004	1351	84.68	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
107	20241112	150454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-255	5	-9.34	4310592135	1681514	30.71	2700	2710	2475	3545	1915	2730	2563.49	0.81	-115610	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1275	-2.84	4.71	12	3.26	-872.00	525.00	4415	20241004	-43.94	1351	20240805	83.20	4415	-43.94	20241004	1351	83.20	20240805	4415	-43.94	20241004	1351	83.20	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
108	20241112	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-235	5	-8.61	3772651410	1465212	26.76	2700	2710	2480	3545	1915	2730	2574.78	0.81	-73701	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1285	-2.86	4.75	12	2.84	-872.00	525.00	4415	20241004	-43.49	1351	20240805	84.68	4415	-43.49	20241004	1351	84.68	20240805	4415	-43.49	20241004	1351	84.68	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
109	20241112	130456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-215	5	-7.88	3414028020	1322020	24.14	2700	2710	2480	3545	1915	2730	2582.40	0.81	-13573	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1296	-2.88	4.79	12	2.57	-872.00	525.00	4415	20241004	-43.04	1351	20240805	86.16	4415	-43.04	20241004	1351	86.16	20240805	4415	-43.04	20241004	1351	86.16	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
110	20241112	120456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-225	5	-8.24	3105208475	1199135	21.90	2700	2710	2480	3545	1915	2730	2589.50	0.81	26574	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1290	-2.87	4.77	12	2.33	-872.00	525.00	4415	20241004	-43.26	1351	20240805	85.42	4415	-43.26	20241004	1351	85.42	20240805	4415	-43.26	20241004	1351	85.42	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
111	20241112	110455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-185	5	-6.78	2579157395	990221	18.08	2700	2710	2535	3545	1915	2730	2604.59	0.81	49337	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1311	-2.92	4.85	12	1.92	-872.00	525.00	4415	20241004	-42.36	1351	20240805	88.38	4415	-42.36	20241004	1351	88.38	20240805	4415	-42.36	20241004	1351	88.38	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
112	20241112	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-175	5	-6.41	2006048810	766107	13.99	2700	2710	2550	3545	1915	2730	2618.45	0.81	63352	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1316	-2.93	4.87	12	1.49	-872.00	525.00	4415	20241004	-42.13	1351	20240805	89.12	4415	-42.13	20241004	1351	89.12	20240805	4415	-42.13	20241004	1351	89.12	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
113	20241112	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-40	5	-1.47	439017555	165652	3.03	2700	2700	2600	3545	1915	2730	2650.08	0.81	34276	3156	2942	2741	2527	2326	3050	2635	258	815	500	1740	5	1	51515906	1386	-3.08	5.12	12	0.32	-872.00	525.00	4415	20241004	-39.07	1351	20240805	99.11	4415	-39.07	20241004	1351	99.11	20240805	4415	-39.07	20241004	1351	99.11	20240805	0.33	N	049180	500	257 억	419592	N	N	N	N
114	20241111	160451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	120	2	4.60	15144674250	5438225	86.40	2630	2955	2540	3390	1830	2610	2784.92	0.57	131417	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1406	-3.13	5.20	12	10.56	-872.00	525.00	4415	20241004	-38.17	1351	20240805	102.07	4415	-38.17	20241004	1351	102.07	20240805	4415	-38.17	20241004	1351	102.07	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
115	20241111	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	115	2	4.41	14871657780	5338315	84.82	2630	2955	2540	3390	1830	2610	2785.88	0.57	136356	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1404	-3.12	5.19	12	10.36	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
116	20241111	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	115	2	4.41	14269661430	5118963	81.33	2630	2955	2540	3390	1830	2610	2787.66	0.57	102662	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1404	-3.12	5.19	12	9.94	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
117	20241111	130455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	135	2	5.17	13699735835	4909234	78.00	2630	2955	2540	3390	1830	2610	2790.66	0.57	45815	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1414	-3.15	5.23	12	9.53	-872.00	525.00	4415	20241004	-37.83	1351	20240805	103.18	4415	-37.83	20241004	1351	103.18	20240805	4415	-37.83	20241004	1351	103.18	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
118	20241111	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	170	2	6.51	13057912870	4675679	74.29	2630	2955	2540	3390	1830	2610	2792.79	0.57	6415	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1432	-3.19	5.30	12	9.08	-872.00	525.00	4415	20241004	-37.03	1351	20240805	105.77	4415	-37.03	20241004	1351	105.77	20240805	4415	-37.03	20241004	1351	105.77	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
119	20241111	110453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	110	2	4.21	11615252485	4150108	65.94	2630	2955	2540	3390	1830	2610	2798.85	0.57	66511	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1401	-3.12	5.18	12	8.06	-872.00	525.00	4415	20241004	-38.39	1351	20240805	101.33	4415	-38.39	20241004	1351	101.33	20240805	4415	-38.39	20241004	1351	101.33	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
120	20241111	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	135	2	5.17	10035348090	3576561	56.83	2630	2955	2540	3390	1830	2610	2805.95	0.57	26526	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1414	-3.15	5.23	12	6.94	-872.00	525.00	4415	20241004	-37.83	1351	20240805	103.18	4415	-37.83	20241004	1351	103.18	20240805	4415	-37.83	20241004	1351	103.18	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
121	20241111	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	10	2	0.38	375729255	145018	2.30	2630	2655	2540	3390	1830	2610	2590.71	0.57	-7448	3090	2850	2720	2480	2350	2785	2415	258	780	500	1670	5	1	51515906	1350	-3.00	4.99	12	0.28	-872.00	525.00	4415	20241004	-40.66	1351	20240805	93.93	4415	-40.66	20241004	1351	93.93	20240805	4415	-40.66	20241004	1351	93.93	20240805	0.33	N	049180	500	257 억	293953	N	N	N	N
122	20241108	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-115	5	-4.22	17295157785	6265586	48.65	2740	2960	2590	3540	1910	2725	2760.41	1.09	-267682	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1345	-2.99	4.97	12	12.16	-872.00	525.00	4415	20241004	-40.88	1351	20240805	93.19	4415	-40.88	20241004	1351	93.19	20240805	4415	-40.88	20241004	1351	93.19	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
123	20241108	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-125	5	-4.59	16878482580	6106101	47.41	2740	2960	2590	3540	1910	2725	2764.20	1.09	-253273	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1339	-2.98	4.95	12	11.85	-872.00	525.00	4415	20241004	-41.11	1351	20240805	92.45	4415	-41.11	20241004	1351	92.45	20240805	4415	-41.11	20241004	1351	92.45	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
124	20241108	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-100	5	-3.67	16030479895	5781257	44.89	2740	2960	2600	3540	1910	2725	2772.84	1.09	-240301	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1352	-3.01	5.00	12	11.22	-872.00	525.00	4415	20241004	-40.54	1351	20240805	94.30	4415	-40.54	20241004	1351	94.30	20240805	4415	-40.54	20241004	1351	94.30	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
125	20241108	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-35	5	-1.28	14206144775	5088790	39.51	2740	2960	2600	3540	1910	2725	2791.66	1.09	-348293	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1386	-3.08	5.12	12	9.88	-872.00	525.00	4415	20241004	-39.07	1351	20240805	99.11	4415	-39.07	20241004	1351	99.11	20240805	4415	-39.07	20241004	1351	99.11	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
126	20241108	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-60	5	-2.20	3452314825	1298371	10.08	2740	2740	2600	3540	1910	2725	2658.95	1.09	122444	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1373	-3.06	5.08	12	2.52	-872.00	525.00	4415	20241004	-39.64	1351	20240805	97.26	4415	-39.64	20241004	1351	97.26	20240805	4415	-39.64	20241004	1351	97.26	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
127	20241108	110453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-70	5	-2.57	2964800540	1116343	8.67	2740	2740	2600	3540	1910	2725	2655.80	1.09	92488	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1368	-3.04	5.06	12	2.17	-872.00	525.00	4415	20241004	-39.86	1351	20240805	96.52	4415	-39.86	20241004	1351	96.52	20240805	4415	-39.86	20241004	1351	96.52	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
128	20241108	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-90	5	-3.30	2475721235	930831	7.23	2740	2740	2600	3540	1910	2725	2659.68	1.09	75893	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1357	-3.02	5.02	12	1.81	-872.00	525.00	4415	20241004	-40.32	1351	20240805	95.04	4415	-40.32	20241004	1351	95.04	20240805	4415	-40.32	20241004	1351	95.04	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
129	20241108	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-100	5	-3.67	682780840	255504	1.98	2740	2740	2600	3540	1910	2725	2672.25	1.09	-5054	3615	3170	2940	2495	2265	3055	2380	258	815	500	1740	5	1	51515906	1352	-3.01	5.00	12	0.50	-872.00	525.00	4415	20241004	-40.54	1351	20240805	94.30	4415	-40.54	20241004	1351	94.30	20240805	4415	-40.54	20241004	1351	94.30	20240805	0.33	N	049180	500	257 억	561979	N	N	N	N
130	20241107	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-395	5	-12.66	39199296960	12804872	177.03	3215	3385	2710	4055	2185	3120	3061.50	0.93	81598	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1404	-3.12	5.19	12	24.86	-872.00	525.00	4415	20241004	-38.28	1351	20240805	101.70	4415	-38.28	20241004	1351	101.70	20240805	4415	-38.28	20241004	1351	101.70	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
131	20241107	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-375	5	-12.02	38514531385	12553653	173.56	3215	3385	2730	4055	2185	3120	3067.99	0.93	70217	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1414	-3.15	5.23	12	24.37	-872.00	525.00	4415	20241004	-37.83	1351	20240805	103.18	4415	-37.83	20241004	1351	103.18	20240805	4415	-37.83	20241004	1351	103.18	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
132	20241107	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-340	5	-10.90	37523947245	12193828	168.59	3215	3385	2735	4055	2185	3120	3077.29	0.93	56834	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1432	-3.19	5.30	12	23.67	-872.00	525.00	4415	20241004	-37.03	1351	20240805	105.77	4415	-37.03	20241004	1351	105.77	20240805	4415	-37.03	20241004	1351	105.77	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
133	20241107	130453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-295	5	-9.46	35348034195	11410934	157.76	3215	3385	2805	4055	2185	3120	3097.73	0.93	14132	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1455	-3.24	5.38	12	22.15	-872.00	525.00	4415	20241004	-36.01	1351	20240805	109.10	4415	-36.01	20241004	1351	109.10	20240805	4415	-36.01	20241004	1351	109.10	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
134	20241107	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-230	5	-7.37	33823071355	10874435	150.35	3215	3385	2830	4055	2185	3120	3110.33	0.93	19342	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1489	-3.31	5.50	12	21.11	-872.00	525.00	4415	20241004	-34.54	1351	20240805	113.92	4415	-34.54	20241004	1351	113.92	20240805	4415	-34.54	20241004	1351	113.92	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
135	20241107	110450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-240	5	-7.69	32637050865	10464964	144.68	3215	3385	2830	4055	2185	3120	3118.70	0.93	36750	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1484	-3.30	5.49	12	20.31	-872.00	525.00	4415	20241004	-34.77	1351	20240805	113.18	4415	-34.77	20241004	1351	113.18	20240805	4415	-34.77	20241004	1351	113.18	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
136	20241107	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-140	5	-4.49	29115142955	9252376	127.92	3215	3385	2900	4055	2185	3120	3146.77	0.93	-70338	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1535	-3.42	5.68	12	17.96	-872.00	525.00	4415	20241004	-32.50	1351	20240805	120.58	4415	-32.50	20241004	1351	120.58	20240805	4415	-32.50	20241004	1351	120.58	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
137	20241107	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-145	5	-4.65	11204491905	3465588	47.91	3215	3385	2930	4055	2185	3120	3233.07	0.93	52637	3623	3371	2868	2616	2113	3497	2742	258	935	500	1990	5	1	51515906	1533	-3.41	5.67	12	6.73	-872.00	525.00	4415	20241004	-32.62	1351	20240805	120.21	4415	-32.62	20241004	1351	120.21	20240805	4415	-32.62	20241004	1351	120.21	20240805	0.32	N	049180	500	257 억	477605	N	N	N	N
138	20241106	160452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20442739990	7231142	180.01	2455	3120	2365	3120	1680	2400	2827.01	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	14.04	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
139	20241106	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20422157350	7224545	179.85	2455	3120	2365	3120	1680	2400	2826.77	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	14.02	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
140	20241106	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20363978710	7205898	179.38	2455	3120	2365	3120	1680	2400	2826.02	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	13.99	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
141	20241106	130506	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20308495750	7188115	178.94	2455	3120	2365	3120	1680	2400	2825.29	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	13.95	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
142	20241106	120451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20259567910	7172433	178.55	2455	3120	2365	3120	1680	2400	2824.64	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	13.92	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
143	20241106	110455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	20136749110	7133068	177.57	2455	3120	2365	3120	1680	2400	2823.01	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	13.85	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
144	20241106	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	720	1	30.00	19780105030	7018759	174.73	2455	3120	2365	3120	1680	2400	2818.18	1.23	-164836	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1607	-3.58	5.94	12	13.62	-872.00	525.00	4415	20241004	-29.33	1351	20240805	130.94	4415	-29.33	20241004	1351	130.94	20240805	4415	-29.33	20241004	1351	130.94	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
145	20241106	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-25	5	-1.04	224199870	92725	2.31	2455	2455	2365	3120	1680	2400	2417.90	1.23	6294	2903	2651	2488	2236	2073	2570	2155	258	720	500	1530	5	1	51515906	1224	-2.72	4.52	12	0.18	-872.00	525.00	4415	20241004	-46.21	1351	20240805	75.80	4415	-46.21	20241004	1351	75.80	20240805	4415	-46.21	20241004	1351	75.80	20240805	0.35	N	049180	500	257 억	634669	N	N	N	N
146	20241105	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-130	5	-5.14	10204235255	4000547	565.43	2555	2740	2325	3285	1775	2530	2550.90	1.96	-375331	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1236	-2.75	4.57	12	7.77	-872.00	525.00	4415	20241004	-45.64	1351	20240805	77.65	4415	-45.64	20241004	1351	77.65	20240805	4415	-45.64	20241004	1351	77.65	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
147	20241105	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-180	5	-7.11	9910898600	3876858	547.95	2555	2740	2325	3285	1775	2530	2556.43	1.96	-381120	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1211	-2.69	4.48	12	7.53	-872.00	525.00	4415	20241004	-46.77	1351	20240805	73.95	4415	-46.77	20241004	1351	73.95	20240805	4415	-46.77	20241004	1351	73.95	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
148	20241105	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-110	5	-4.35	8916674585	3458914	488.88	2555	2740	2410	3285	1775	2530	2577.88	1.96	-372102	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1247	-2.78	4.61	12	6.71	-872.00	525.00	4415	20241004	-45.19	1351	20240805	79.13	4415	-45.19	20241004	1351	79.13	20240805	4415	-45.19	20241004	1351	79.13	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
149	20241105	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-40	5	-1.58	7893048250	3039930	429.66	2555	2740	2450	3285	1775	2530	2596.46	1.96	-331268	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1283	-2.86	4.74	12	5.90	-872.00	525.00	4415	20241004	-43.60	1351	20240805	84.31	4415	-43.60	20241004	1351	84.31	20240805	4415	-43.60	20241004	1351	84.31	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
150	20241105	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	85	2	3.36	6477036870	2482000	350.80	2555	2740	2450	3285	1775	2530	2609.60	1.96	-275842	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1347	-3.00	4.98	12	4.82	-872.00	525.00	4415	20241004	-40.77	1351	20240805	93.56	4415	-40.77	20241004	1351	93.56	20240805	4415	-40.77	20241004	1351	93.56	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
151	20241105	110437	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-70	5	-2.77	644290870	258730	36.57	2555	2565	2455	3285	1775	2530	2490.20	1.96	-48904	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1267	-2.82	4.69	12	0.50	-872.00	525.00	4415	20241004	-44.28	1351	20240805	82.09	4415	-44.28	20241004	1351	82.09	20240805	4415	-44.28	20241004	1351	82.09	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
152	20241105	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-65	5	-2.57	499991520	200187	28.29	2555	2565	2460	3285	1775	2530	2497.62	1.96	-43845	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1270	-2.83	4.70	12	0.39	-872.00	525.00	4415	20241004	-44.17	1351	20240805	82.46	4415	-44.17	20241004	1351	82.46	20240805	4415	-44.17	20241004	1351	82.46	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
153	20241105	090443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	15	2	0.59	67039240	26460	3.74	2555	2565	2505	3285	1775	2530	2533.61	1.96	-15118	2613	2571	2503	2461	2393	2592	2482	258	755	500	1610	5	1	51515906	1311	-2.92	4.85	12	0.05	-872.00	525.00	4415	20241004	-42.36	1351	20240805	88.38	4415	-42.36	20241004	1351	88.38	20240805	4415	-42.36	20241004	1351	88.38	20240805	0.36	N	049180	500	257 억	1007774	N	N	N	N
154	20241104	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	15	2	0.60	1746403980	697932	70.53	2500	2545	2435	3265	1765	2515	2502.10	1.99	-15013	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1303	-2.90	4.82	12	1.35	-872.00	525.00	4415	20241004	-42.70	1351	20240805	87.27	4415	-42.70	20241004	1351	87.27	20240805	4415	-42.70	20241004	1351	87.27	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
155	20241104	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	5	2	0.20	1573855645	629375	63.60	2500	2545	2435	3265	1765	2515	2500.63	1.99	11869	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1298	-2.89	4.80	12	1.22	-872.00	525.00	4415	20241004	-42.92	1351	20240805	86.53	4415	-42.92	20241004	1351	86.53	20240805	4415	-42.92	20241004	1351	86.53	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
156	20241104	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-15	5	-0.60	1423247760	569437	57.54	2500	2545	2435	3265	1765	2515	2499.36	1.99	17343	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1288	-2.87	4.76	12	1.11	-872.00	525.00	4415	20241004	-43.37	1351	20240805	85.05	4415	-43.37	20241004	1351	85.05	20240805	4415	-43.37	20241004	1351	85.05	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
157	20241104	130418	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	0	3	0.00	1283764910	514020	51.94	2500	2540	2435	3265	1765	2515	2497.46	1.99	32503	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1296	-2.88	4.79	12	1.00	-872.00	525.00	4415	20241004	-43.04	1351	20240805	86.16	4415	-43.04	20241004	1351	86.16	20240805	4415	-43.04	20241004	1351	86.16	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
158	20241104	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	0	3	0.00	1126799230	451338	45.61	2500	2540	2435	3265	1765	2515	2496.52	1.99	28239	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1296	-2.88	4.79	12	0.88	-872.00	525.00	4415	20241004	-43.04	1351	20240805	86.16	4415	-43.04	20241004	1351	86.16	20240805	4415	-43.04	20241004	1351	86.16	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
159	20241104	110433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-10	5	-0.40	973840060	390378	39.45	2500	2540	2435	3265	1765	2515	2494.54	1.99	27803	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1290	-2.87	4.77	12	0.76	-872.00	525.00	4415	20241004	-43.26	1351	20240805	85.42	4415	-43.26	20241004	1351	85.42	20240805	4415	-43.26	20241004	1351	85.42	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
160	20241104	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-10	5	-0.40	750539350	301283	30.45	2500	2540	2435	3265	1765	2515	2491.04	1.99	24124	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1290	-2.87	4.77	12	0.58	-872.00	525.00	4415	20241004	-43.26	1351	20240805	85.42	4415	-43.26	20241004	1351	85.42	20240805	4415	-43.26	20241004	1351	85.42	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
161	20241104	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-10	5	-0.40	121480020	48437	4.89	2500	2530	2495	3265	1765	2515	2507.81	1.99	13416	2611	2562	2521	2472	2431	2542	2452	258	750	500	1600	5	1	51515906	1290	-2.87	4.77	12	0.09	-872.00	525.00	4415	20241004	-43.26	1351	20240805	85.42	4415	-43.26	20241004	1351	85.42	20240805	4415	-43.26	20241004	1351	85.42	20240805	0.41	N	049180	500	257 억	1023589	N	N	N	N
162	20241101	160419	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-105	5	-4.01	2435416150	971336	90.14	2560	2570	2480	3405	1835	2620	2507.25	1.72	134451	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1296	-2.88	4.79	12	1.89	-872.00	525.00	4415	20241004	-43.04	1351	20240805	86.16	4415	-43.04	20241004	1351	86.16	20240805	4415	-43.04	20241004	1351	86.16	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
163	20241101	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-125	5	-4.77	2227845975	888467	82.45	2560	2570	2480	3405	1835	2620	2507.52	1.72	142272	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1285	-2.86	4.75	12	1.72	-872.00	525.00	4415	20241004	-43.49	1351	20240805	84.68	4415	-43.49	20241004	1351	84.68	20240805	4415	-43.49	20241004	1351	84.68	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
164	20241101	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-120	5	-4.58	2059179495	820839	76.17	2560	2570	2480	3405	1835	2620	2508.63	1.72	129801	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1288	-2.87	4.76	12	1.59	-872.00	525.00	4415	20241004	-43.37	1351	20240805	85.05	4415	-43.37	20241004	1351	85.05	20240805	4415	-43.37	20241004	1351	85.05	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
165	20241101	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-115	5	-4.39	1782251485	709696	65.86	2560	2570	2480	3405	1835	2620	2511.29	1.72	103946	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1290	-2.87	4.77	12	1.38	-872.00	525.00	4415	20241004	-43.26	1351	20240805	85.42	4415	-43.26	20241004	1351	85.42	20240805	4415	-43.26	20241004	1351	85.42	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
166	20241101	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-110	5	-4.20	1614911490	643040	59.67	2560	2570	2480	3405	1835	2620	2511.37	1.72	105186	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1293	-2.88	4.78	12	1.25	-872.00	525.00	4415	20241004	-43.15	1351	20240805	85.79	4415	-43.15	20241004	1351	85.79	20240805	4415	-43.15	20241004	1351	85.79	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
167	20241101	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-130	5	-4.96	1332285780	529968	49.18	2560	2570	2480	3405	1835	2620	2513.90	1.72	62344	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1283	-2.86	4.74	12	1.03	-872.00	525.00	4415	20241004	-43.60	1351	20240805	84.31	4415	-43.60	20241004	1351	84.31	20240805	4415	-43.60	20241004	1351	84.31	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
168	20241101	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-120	5	-4.58	905844660	359024	33.32	2560	2570	2495	3405	1835	2620	2523.07	1.72	52160	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1288	-2.87	4.76	12	0.70	-872.00	525.00	4415	20241004	-43.37	1351	20240805	85.05	4415	-43.37	20241004	1351	85.05	20240805	4415	-43.37	20241004	1351	85.05	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N
169	20241101	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-65	5	-2.48	164756480	64650	6.00	2560	2570	2525	3405	1835	2620	2548.42	1.72	-17474	2753	2686	2613	2546	2473	2650	2510	258	785	500	1670	5	1	51515906	1316	-2.93	4.87	12	0.13	-872.00	525.00	4415	20241004	-42.13	1351	20240805	89.12	4415	-42.13	20241004	1351	89.12	20240805	4415	-42.13	20241004	1351	89.12	20240805	0.40	N	049180	500	257 억	888332	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History